BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.051	5.075	5.027	5.057	1,019,944	+0.06(+1.19%)
Oct 30, 2018	4.944	5.009	4.944	4.998	905,422	+0.05(+1.09%)
Oct 29, 2018	5.027	5.075	4.920	4.944	891,543	-0.05(-0.96%)
Oct 26, 2018	5.063	5.063	4.956	4.992	1,207,652	-0.11(-2.11%)
Oct 25, 2018	5.069	5.129	5.051	5.099	1,171,141	+0.04(+0.71%)
Oct 24, 2018	5.230	5.248	5.057	5.063	977,636	-0.16(-3.08%)
Oct 23, 2018	5.266	5.266	5.135	5.224	900,071	-0.09(-1.68%)
Oct 22, 2018	5.379	5.381	5.290	5.314	635,073	-0.07(-1.22%)
Oct 19, 2018	5.337	5.385	5.337	5.379	437,149	+0.04(+0.67%)
Oct 18, 2018	5.367	5.373	5.296	5.343	667,760	-0.03(-0.55%)
Oct 17, 2018	5.367	5.385	5.343	5.373	643,969	+0.01(+0.22%)
Oct 16, 2018	5.331	5.379	5.331	5.361	783,609	+0.07(+1.24%)
Oct 15, 2018	5.326	5.337	5.254	5.296	996,360	-0.03(-0.56%)
Oct 12, 2018	5.308	5.361	5.302	5.326	690,853	+0.06(+1.21%)
Oct 11, 2018	5.369	5.392	5.226	5.262	1,133,853	-0.12(-2.31%)
Oct 10, 2018	5.493	5.529	5.386	5.386	935,206	-0.11(-1.94%)
Oct 09, 2018	5.523	5.529	5.487	5.493	473,595	-0.03(-0.54%)
Oct 08, 2018	5.505	5.529	5.470	5.523	513,040	+0.02(+0.43%)
Oct 05, 2018	5.535	5.553	5.499	5.499	764,635	-0.05(-0.96%)
Oct 04, 2018	5.636	5.671	5.553	5.553	723,965	-0.08(-1.47%)
Oct 03, 2018	5.659	5.683	5.636	5.636	518,750	-0.03(-0.52%)
Oct 02, 2018	5.647	5.671	5.630	5.665	450,109	+0.04(+0.63%)
Oct 01, 2018	5.630	5.683	5.630	5.630	513,750	+0.00(+0.00%)
Sep 28, 2018	5.618	5.642	5.606	5.630	638,713	+0.01(+0.21%)
Sep 27, 2018	5.612	5.624	5.600	5.618	580,910	+0.02(+0.42%)
Sep 26, 2018	5.618	5.630	5.588	5.594	1,023,528	-0.01(-0.21%)
Sep 25, 2018	5.642	5.642	5.600	5.606	364,642	-0.02(-0.42%)
Sep 24, 2018	5.636	5.647	5.594	5.630	569,686	-0.04(-0.63%)
Sep 21, 2018	5.677	5.683	5.647	5.665	437,945	-0.01(-0.10%)
Sep 20, 2018	5.624	5.671	5.616	5.671	589,227	+0.05(+0.84%)
Sep 19, 2018	5.594	5.630	5.588	5.624	677,093	+0.04(+0.64%)
Sep 18, 2018	5.559	5.618	5.559	5.588	605,009	+0.03(+0.53%)
Sep 17, 2018	5.582	5.593	5.547	5.559	584,870	-0.03(-0.53%)
Sep 14, 2018	5.570	5.600	5.559	5.588	593,704	+0.02(+0.32%)
Sep 13, 2018	5.594	5.606	5.570	5.570	421,729	+0.00(+0.07%)
Sep 12, 2018	5.590	5.608	5.560	5.566	451,015	-0.01(-0.21%)
Sep 11, 2018	5.566	5.602	5.560	5.578	451,598	+0.00(+0.00%)
Sep 10, 2018	5.578	5.590	5.566	5.578	375,443	+0.01(+0.21%)
Sep 07, 2018	5.584	5.596	5.549	5.566	551,088	-0.03(-0.53%)
Sep 06, 2018	5.590	5.602	5.555	5.596	956,356	+0.01(+0.11%)
Sep 05, 2018	5.596	5.602	5.580	5.590	350,304	-0.01(-0.11%)
Sep 04, 2018	5.590	5.608	5.560	5.596	702,076	+0.01(+0.11%)
Aug 31, 2018		5.590	5.590	5.590	0	-0.03(-0.53%)
Aug 30, 2018	5.620	5.626	5.584	5.620	605,470	-0.02(-0.31%)
Aug 29, 2018	5.596	5.643	5.596	5.637	528,382	+0.05(+0.95%)
Aug 28, 2018	5.590	5.637	5.578	5.584	689,689	+0.02(+0.32%)
Aug 27, 2018	5.614	5.637	5.566	5.566	717,257	-0.04(-0.63%)
Aug 24, 2018	5.596	5.614	5.584	5.602	305,783	+0.01(+0.21%)
Aug 23, 2018	5.596	5.596	5.578	5.590	236,014	+0.00(+0.00%)
Aug 22, 2018	5.578	5.596	5.572	5.590	317,912	+0.02(+0.32%)
Aug 21, 2018	5.590	5.608	5.572	5.572	511,262	-0.01(-0.11%)
Aug 20, 2018	5.584	5.602	5.555	5.578	539,748	+0.01(+0.11%)
Aug 17, 2018	5.549	5.596	5.549	5.572	508,905	+0.02(+0.32%)
Aug 16, 2018	5.513	5.560	5.510	5.555	501,932	+0.04(+0.75%)
Aug 15, 2018	5.501	5.519	5.478	5.513	499,151	-0.01(-0.11%)
Aug 14, 2018	5.513	5.531	5.501	5.519	462,103	+0.00(+0.07%)
Aug 13, 2018	5.492	5.521	5.492	5.515	479,243	+0.01(+0.21%)
Aug 10, 2018	5.498	5.521	5.480	5.503	444,879	-0.01(-0.21%)
Aug 09, 2018	5.521	5.550	5.515	5.515	580,619	+0.01(+0.21%)
Aug 08, 2018	5.533	5.533	5.503	5.503	378,775	-0.02(-0.32%)
Aug 07, 2018	5.509	5.533	5.503	5.521	620,886	+0.02(+0.43%)
Aug 06, 2018	5.462	5.503	5.451	5.498	530,535	+0.04(+0.75%)
Aug 03, 2018	5.492	5.498	5.445	5.456	1,107,175	-0.04(-0.75%)
Aug 02, 2018	5.492	5.498	5.468	5.498	400,566	-0.01(-0.21%)